Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.197 8.197 8.115 8.143 72,146 +0.01(+0.07%)
Sep 28, 2017 8.115 8.154 8.106 8.137 32,548 -0.03(-0.35%)
Sep 27, 2017 8.133 8.170 8.106 8.165 56,365 +0.04(+0.50%)
Sep 26, 2017 8.143 8.152 8.089 8.124 54,518 -0.01(-0.11%)
Sep 25, 2017 8.279 8.279 8.116 8.133 53,033 -0.18(-2.18%)
Sep 22, 2017 8.288 8.347 8.251 8.315 39,664 +0.02(+0.22%)
Sep 21, 2017 8.369 8.382 8.288 8.297 61,990 -0.03(-0.33%)
Sep 20, 2017 8.360 8.370 8.310 8.324 51,950 -0.04(-0.43%)
Sep 19, 2017 8.369 8.369 8.297 8.360 58,954 +0.05(+0.55%)
Sep 18, 2017 8.442 8.442 8.297 8.315 69,302 -0.06(-0.76%)
Sep 15, 2017 8.487 8.351 8.378 44,044 -0.03(-0.32%)
Sep 14, 2017 8.324 8.405 8.306 8.405 26,190 +0.13(+1.53%)
Sep 13, 2017 8.360 8.360 8.279 8.279 63,890 -0.06(-0.76%)
Sep 12, 2017 8.351 8.387 8.315 8.342 108,659 +0.03(+0.40%)
Sep 11, 2017 8.279 8.324 8.279 8.309 52,962 +0.06(+0.69%)
Sep 08, 2017 8.269 8.274 8.233 8.251 46,528 -0.03(-0.33%)
Sep 07, 2017 8.288 8.288 8.251 8.279 26,176 -0.01(-0.11%)
Sep 06, 2017 8.279 8.288 8.234 8.288 31,925 +0.07(+0.88%)
Sep 05, 2017 8.297 8.325 8.206 8.215 81,458 -0.09(-1.09%)
Sep 01, 2017 8.279 8.324 8.269 8.306 630,560 +0.03(+0.33%)
Aug 31, 2017 8.260 8.279 8.206 8.279 489,054 +0.02(+0.22%)
Aug 30, 2017 8.233 8.260 8.203 8.260 81,097 +0.04(+0.44%)
Aug 29, 2017 8.179 8.233 8.161 8.224 81,035 +0.00(+0.00%)
Aug 28, 2017 8.215 8.224 8.197 8.224 238,663 +0.02(+0.28%)
Aug 25, 2017 8.179 8.188 8.201 26,075 +0.02(+0.28%)
Aug 24, 2017 8.197 8.233 8.141 8.179 22,423 +0.00(+0.00%)
Aug 23, 2017 8.106 8.179 8.106 8.179 29,632 +0.06(+0.78%)
Aug 22, 2017 8.124 8.161 8.115 8.115 33,649 +0.02(+0.22%)
Aug 21, 2017 8.161 8.187 8.088 8.097 43,315 -0.09(-1.11%)
Aug 18, 2017 8.161 8.197 8.115 8.188 32,487 +0.11(+1.35%)
Aug 17, 2017 8.242 8.242 8.070 8.079 113,272 -0.19(-2.30%)
Aug 16, 2017 8.279 8.279 8.215 8.269 52,871 +0.06(+0.72%)
Aug 15, 2017 8.197 8.220 8.170 8.211 32,255 +0.01(+0.17%)
Aug 14, 2017 8.124 8.215 8.124 8.197 31,442 +0.07(+0.89%)
Aug 11, 2017 8.079 8.143 8.079 8.124 29,860 +0.01(+0.11%)
Aug 10, 2017 8.197 8.197 8.115 8.115 56,038 -0.11(-1.37%)
Aug 09, 2017 8.269 8.279 8.215 8.228 43,753 -0.07(-0.82%)
Aug 08, 2017 8.387 8.387 8.279 8.297 48,443 -0.03(-0.38%)
Aug 07, 2017 8.260 8.333 8.260 8.328 71,685 +0.08(+0.93%)
Aug 04, 2017 8.251 8.212 8.251 48,118 +0.05(+0.55%)
Aug 03, 2017 8.224 8.242 8.197 8.206 63,750 +0.04(+0.44%)
Aug 02, 2017 8.224 8.239 8.116 8.170 41,594 -0.03(-0.33%)
Aug 01, 2017 8.224 8.224 8.161 8.197 42,629 +0.01(+0.11%)
Jul 31, 2017 8.215 8.288 8.133 8.188 63,345 +0.02(+0.22%)
Jul 28, 2017 8.170 8.170 8.106 8.170 27,922 +0.10(+1.27%)
Jul 27, 2017 8.152 8.159 8.043 8.067 63,877 -0.19(-2.34%)
Jul 26, 2017 8.179 8.260 8.135 8.260 34,542 +0.11(+1.33%)
Jul 25, 2017 8.161 8.166 8.143 8.152 43,574 +0.01(+0.11%)
Jul 24, 2017 8.161 8.161 8.115 8.143 52,577 -0.01(-0.11%)
Jul 21, 2017 8.197 8.197 8.115 8.152 65,641 -0.01(-0.11%)
Jul 20, 2017 8.188 8.133 8.161 30,471 +0.01(+0.11%)
Jul 19, 2017 8.052 8.161 8.052 8.152 109,593 +0.11(+1.35%)
Jul 18, 2017 8.016 8.051 7.997 8.043 44,353 +0.07(+0.91%)
Jul 17, 2017 7.988 7.997 7.952 7.970 92,241 -0.01(-0.11%)
Jul 14, 2017 7.952 7.988 7.925 7.979 125,913 +0.13(+1.62%)
Jul 13, 2017 7.861 7.898 7.852 7.852 31,943 -0.02(-0.23%)
Jul 12, 2017 7.762 7.889 7.762 7.870 75,422 +0.12(+1.52%)
Jul 11, 2017 7.762 7.780 7.725 7.753 31,585 -0.03(-0.35%)
Jul 10, 2017 7.807 7.807 7.707 7.780 76,919 +0.01(+0.12%)
Jul 07, 2017 7.734 7.771 7.707 7.771 45,194 +0.02(+0.23%)
Jul 06, 2017 7.725 7.767 7.707 7.753 42,420 +0.03(+0.35%)
Jul 05, 2017 7.771 7.771 7.698 7.725 47,157 -0.07(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.